QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200320C000900002019-12-11 12:37PM EST90.00114.340.000.000.00-100.00%
QQQ200320C000950002019-11-27 11:50AM EST95.00110.750.000.000.00-100.00%
QQQ200320C001000002019-06-07 10:05AM EST100.0091.8390.9291.430.00--1310.00%
QQQ200320C001050002019-10-09 11:38AM EST105.0082.9095.9396.900.00-42950.00%
QQQ200320C001100002019-11-04 12:23PM EST110.0090.2394.6695.380.00-124090.00%
QQQ200320C001150002019-09-17 2:58PM EST115.0076.3978.4579.190.00-2420.00%
QQQ200320C001160002019-12-04 4:12PM EST116.0086.320.000.000.00--00.00%
QQQ200320C001200002019-12-11 1:36PM EST120.0084.720.000.000.00-500.00%
QQQ200320C001250002019-12-11 1:51PM EST125.0079.790.000.000.00-300.00%
QQQ200320C001300002019-11-27 12:49PM EST130.0076.060.000.000.00-1400.00%
QQQ200320C001350002019-12-09 2:11PM EST135.0069.620.000.000.00-1600.00%
QQQ200320C001400002019-12-09 2:11PM EST140.0064.720.000.000.00-1600.00%
QQQ200320C001450002019-12-06 2:35PM EST145.0060.470.000.000.00-200.00%
QQQ200320C001500002019-11-01 2:54PM EST150.0049.6155.1655.880.00-5860.00%
QQQ200320C001550002019-12-06 2:33PM EST155.0050.650.000.000.00-100.00%
QQQ200320C001600002019-12-05 12:43PM EST160.0043.320.000.000.00-2000.00%
QQQ200320C001610002019-11-19 1:54PM EST161.0042.490.000.000.00-100.00%
QQQ200320C001620002019-11-19 1:40PM EST162.0042.830.000.000.00-1000.00%
QQQ200320C001630002019-12-04 11:43AM EST163.0041.110.000.000.00-100.00%
QQQ200320C001640002019-11-19 1:56PM EST164.0040.950.000.000.00-1000.00%
QQQ200320C001650002019-12-03 3:41PM EST165.0037.650.000.000.00-100.00%
QQQ200320C001660002019-12-09 12:48PM EST166.0039.840.000.000.00-1500.00%
QQQ200320C001670002019-11-12 10:00AM EST167.0036.5841.1941.350.00-105630.77%
QQQ200320C001680002019-12-06 3:45PM EST168.0038.390.000.000.00-100.00%
QQQ200320C001690002019-11-12 9:54AM EST169.0034.6339.2839.440.00-102530.03%
QQQ200320C001700002019-12-13 1:37PM EST170.0038.550.000.000.00-1000.00%
QQQ200320C001710002019-11-04 9:36AM EST171.0031.7435.3135.540.00-31470.00%
QQQ200320C001720002019-12-13 2:17PM EST172.0036.610.000.000.00-500.00%
QQQ200320C001730002019-12-03 12:02PM EST173.0029.470.000.000.00-1000.00%
QQQ200320C001740002019-11-25 11:44AM EST174.0031.910.000.000.00-1000.00%
QQQ200320C001750002019-12-12 1:45PM EST175.0032.550.000.000.00-1000.00%
QQQ200320C001760002019-12-12 1:45PM EST176.0031.620.000.000.00-1000.00%
QQQ200320C001770002019-10-21 9:04AM EST177.0020.6527.4427.630.00-14600.00%
QQQ200320C001780002019-12-04 11:43AM EST178.0027.380.000.000.00-100.00%
QQQ200320C001790002019-11-26 3:32PM EST179.0027.950.000.000.00-1000.00%
QQQ200320C001800002019-12-13 1:46PM EST180.0029.170.000.000.00-1000.00%
QQQ200320C001810002019-12-12 11:37AM EST181.0027.280.000.000.00-3100.00%
QQQ200320C001820002019-12-12 11:37AM EST182.0026.410.000.000.00-3100.00%
QQQ200320C001830002019-12-06 2:25PM EST183.0024.690.000.000.00-500.00%
QQQ200320C001840002019-12-12 12:12PM EST184.0024.260.000.000.00-100.00%
QQQ200320C001850002019-12-13 3:23PM EST185.0024.530.000.000.00-1000.00%
QQQ200320C001860002019-12-13 2:26PM EST186.0023.790.000.000.00-200.00%
QQQ200320C001870002019-12-12 3:35PM EST187.0022.080.000.000.00-2800.00%
QQQ200320C001880002019-12-13 12:26PM EST188.0022.100.000.000.00-200.00%
QQQ200320C001890002019-12-13 3:33PM EST189.0021.050.000.000.00-8500.00%
QQQ200320C001900002019-12-09 11:13AM EST190.0019.980.000.000.00-1000.00%
QQQ200320C001910002019-11-25 11:21AM EST191.0019.500.000.000.00-100.00%
QQQ200320C001920002019-12-13 4:03PM EST192.0018.460.000.000.00-1100.00%
QQQ200320C001930002019-12-13 4:14PM EST193.0017.610.000.000.00-10100.00%
QQQ200320C001940002019-12-13 3:45PM EST194.0016.880.000.000.00-2000.00%
QQQ200320C001950002019-12-13 4:00PM EST195.0015.940.000.000.00-2800.00%
QQQ200320C001960002019-12-13 2:26PM EST196.0015.330.000.000.00-1400.00%
QQQ200320C001970002019-12-12 11:56AM EST197.0014.500.000.000.00-200.00%
QQQ200320C001980002019-12-13 3:31PM EST198.0013.660.000.000.00-2300.00%
QQQ200320C001990002019-12-13 11:49AM EST199.0012.830.000.000.00-10400.00%
QQQ200320C002000002019-12-13 4:00PM EST200.0012.040.000.000.00-7800.00%
QQQ200320C002010002019-12-13 3:51PM EST201.0011.350.000.000.00-6400.00%
QQQ200320C002020002019-12-13 3:51PM EST202.0010.710.000.000.00-6700.00%
QQQ200320C002030002019-12-13 3:24PM EST203.009.890.000.000.00-4500.00%
QQQ200320C002040002019-12-13 12:08PM EST204.009.350.000.000.00-69600.00%
QQQ200320C002050002019-12-13 3:16PM EST205.008.610.000.000.00-39400.00%
QQQ200320C002060002019-12-13 11:18AM EST206.007.800.000.000.00-49600.00%
QQQ200320C002070002019-12-13 4:09PM EST207.007.200.000.000.00-23200.00%
QQQ200320C002080002019-12-13 3:57PM EST208.006.620.000.000.00-18500.20%
QQQ200320C002090002019-12-13 3:23PM EST209.006.040.000.000.00-25000.39%
QQQ200320C002100002019-12-13 3:53PM EST210.005.500.000.000.00-46800.78%
QQQ200320C002110002019-12-13 12:03PM EST211.005.140.000.000.00-6800.78%
QQQ200320C002120002019-12-13 10:13AM EST212.004.550.000.000.00-19800.78%
QQQ200320C002130002019-12-13 2:26PM EST213.004.080.000.000.00-32401.56%
QQQ200320C002140002019-12-13 1:32PM EST214.003.720.000.000.00-17201.56%
QQQ200320C002150002019-12-13 11:57AM EST215.003.250.000.000.00-32101.56%
QQQ200320C002160002019-12-13 3:24PM EST216.002.700.000.000.00-201.56%
QQQ200320C002170002019-12-12 3:47PM EST217.002.460.000.000.00-2401.56%
QQQ200320C002180002019-12-13 1:34PM EST218.002.170.000.000.00-8103.13%
QQQ200320C002190002019-12-13 3:47PM EST219.001.750.000.000.00-403.13%
QQQ200320C002200002019-12-13 2:50PM EST220.001.570.000.000.00-11503.13%
QQQ200320C002210002019-12-10 3:04PM EST221.001.050.000.000.00-303.13%
QQQ200320C002250002019-12-12 2:48PM EST225.000.630.000.000.00-203.13%
QQQ200320C002300002019-12-12 3:20PM EST230.000.270.000.000.00-40903.13%
QQQ200320C002350002019-12-13 10:17AM EST235.000.130.000.000.00-6506.25%
QQQ200320C002400002019-12-11 11:52AM EST240.000.050.000.000.00-2006.25%
QQQ200320C002450002019-12-09 9:55AM EST245.000.030.000.000.00-106.25%
QQQ200320C002500002019-12-09 3:44PM EST250.000.020.000.000.00-106.25%
QQQ200320C002550002019-12-09 3:44PM EST255.000.010.000.000.00-206.25%
QQQ200320C002600002019-12-09 3:44PM EST260.000.010.000.000.00-1012.50%
QQQ200320C002650002019-12-09 3:44PM EST265.000.010.000.000.00-1012.50%
QQQ200320C002750002019-12-09 3:44PM EST275.000.01-0.000.00-1012.50%
QQQ200320C002800002019-12-16 12:14AM EST280.000.01--0.00---0.00%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200320P000900002019-12-03 2:28PM EST90.000.020.000.000.00-5025.00%
QQQ200320P000950002019-11-20 1:30PM EST95.000.020.000.000.00-2025.00%
QQQ200320P001000002019-12-12 11:58AM EST100.000.020.000.000.00-10025.00%
QQQ200320P001010002019-12-16 12:03AM EST101.000.02-0.000.00--025.00%
QQQ200320P001020002019-12-16 12:03AM EST102.000.02-0.000.00--025.00%
QQQ200320P001030002019-12-16 12:03AM EST103.000.02-0.000.00--025.00%
QQQ200320P001040002019-12-16 12:03AM EST104.000.02-0.000.00--025.00%
QQQ200320P001050002019-12-13 12:34PM EST105.000.010.000.000.00-14025.00%
QQQ200320P001070002019-12-12 10:31AM EST107.000.020.000.000.00-1025.00%
QQQ200320P001100002019-11-21 11:23AM EST110.000.040.000.000.00-10025.00%
QQQ200320P001120002019-11-26 2:17PM EST112.000.030.000.000.00--025.00%
QQQ200320P001150002019-12-13 12:42PM EST115.000.030.000.000.00-3025.00%
QQQ200320P001170002019-12-16 12:04AM EST117.000.040.000.000.00--025.00%
QQQ200320P001180002019-11-27 9:36AM EST118.000.040.000.000.00--025.00%
QQQ200320P001190002019-12-16 12:04AM EST119.000.050.000.000.00--025.00%
QQQ200320P001200002019-12-02 1:41PM EST120.000.050.000.000.00-1025.00%
QQQ200320P001250002019-12-12 11:29AM EST125.000.060.000.000.00-1025.00%
QQQ200320P001300002019-12-13 12:35PM EST130.000.070.000.000.00-5025.00%
QQQ200320P001350002019-12-03 1:50PM EST135.000.220.000.000.00-20012.50%
QQQ200320P001400002019-12-11 2:59PM EST140.000.180.000.000.00-2012.50%
QQQ200320P001450002019-12-12 11:46AM EST145.000.220.000.000.00-2012.50%
QQQ200320P001500002019-12-13 12:13PM EST150.000.270.000.000.00-39012.50%
QQQ200320P001550002019-12-11 3:48PM EST155.000.420.000.000.00-10012.50%
QQQ200320P001600002019-12-13 10:14AM EST160.000.460.000.000.00-30012.50%
QQQ200320P001610002019-12-11 9:57AM EST161.000.520.000.000.00-10012.50%
QQQ200320P001620002019-12-11 9:57AM EST162.000.710.000.000.00-10012.50%
QQQ200320P001630002019-12-10 10:55AM EST163.000.760.000.000.00-1,000012.50%
QQQ200320P001640002019-12-11 1:57PM EST164.000.550.000.000.00-10,003012.50%
QQQ200320P001650002019-12-13 10:24AM EST165.000.580.000.000.00-170012.50%
QQQ200320P001660002019-11-27 9:50AM EST166.001.180.000.000.00-4012.50%
QQQ200320P001670002019-12-13 2:04PM EST167.000.650.000.000.00-906.25%
QQQ200320P001680002019-11-27 3:59PM EST168.000.920.000.000.00-2006.25%
QQQ200320P001690002019-12-02 12:46PM EST169.001.350.000.000.00-106.25%
QQQ200320P001700002019-12-13 3:14PM EST170.000.760.000.000.00-15006.25%
QQQ200320P001710002019-12-13 12:50PM EST171.000.860.000.000.00-1006.25%
QQQ200320P001720002019-12-10 11:44AM EST172.001.000.000.000.00-106.25%
QQQ200320P001730002019-12-11 2:21PM EST173.001.300.000.000.00-3,08306.25%
QQQ200320P001740002019-12-12 1:29PM EST174.000.990.000.000.00-506.25%
QQQ200320P001750002019-12-13 3:42PM EST175.001.000.000.000.00-12806.25%
QQQ200320P001760002019-12-13 2:17PM EST176.001.100.000.000.00-2006.25%
QQQ200320P001770002019-12-12 1:04PM EST177.001.190.000.000.00-4806.25%
QQQ200320P001780002019-12-12 2:29PM EST178.001.560.000.000.00-606.25%
QQQ200320P001790002019-12-13 1:55PM EST179.001.330.000.000.00-1006.25%
QQQ200320P001800002019-12-13 3:42PM EST180.001.350.000.000.00-95806.25%
QQQ200320P001810002019-12-12 3:16PM EST181.001.730.000.000.00-19606.25%
QQQ200320P001820002019-12-12 3:33PM EST182.001.540.000.000.00-12806.25%
QQQ200320P001830002019-12-12 3:33PM EST183.001.860.000.000.00-2,56306.25%
QQQ200320P001840002019-12-12 3:14PM EST184.001.730.000.000.00-21606.25%
QQQ200320P001850002019-12-13 3:35PM EST185.001.810.000.000.00-2,32206.25%
QQQ200320P001860002019-12-13 2:37PM EST186.002.000.000.000.00-1,73006.25%
QQQ200320P001870002019-12-13 3:57PM EST187.002.050.000.000.00-1,06603.13%
QQQ200320P001880002019-12-12 2:44PM EST188.002.400.000.000.00-2503.13%
QQQ200320P001890002019-12-13 1:57PM EST189.002.350.000.000.00-4203.13%
QQQ200320P001900002019-12-13 3:59PM EST190.002.420.000.000.00-1,69703.13%
QQQ200320P001910002019-12-13 11:47AM EST191.002.820.000.000.00-503.13%
QQQ200320P001920002019-12-13 1:57PM EST192.002.790.000.000.00-22303.13%
QQQ200320P001930002019-12-13 11:57AM EST193.003.110.000.000.00-16403.13%
QQQ200320P001940002019-12-13 3:05PM EST194.003.060.000.000.00-3103.13%
QQQ200320P001950002019-12-13 3:49PM EST195.003.210.000.000.00-2,87503.13%
QQQ200320P001960002019-12-13 1:43PM EST196.003.550.000.000.00-72503.13%
QQQ200320P001970002019-12-13 3:52PM EST197.003.600.000.000.00-77003.13%
QQQ200320P001980002019-12-13 3:48PM EST198.003.830.000.000.00-66201.56%
QQQ200320P001990002019-12-13 9:53AM EST199.004.210.000.000.00-66401.56%
QQQ200320P002000002019-12-13 3:58PM EST200.004.280.000.000.00-2,81201.56%
QQQ200320P002010002019-12-13 3:13PM EST201.004.570.000.000.00-28801.56%
QQQ200320P002020002019-12-13 3:21PM EST202.004.840.000.000.00-37101.56%
QQQ200320P002030002019-12-13 3:07PM EST203.005.130.000.000.00-27100.78%
QQQ200320P002040002019-12-13 2:17PM EST204.005.470.000.000.00-18500.78%
QQQ200320P002050002019-12-13 3:13PM EST205.005.750.000.000.00-53600.39%
QQQ200320P002060002019-12-13 3:57PM EST206.006.090.000.000.00-6500.39%
QQQ200320P002070002019-12-13 3:40PM EST207.006.390.000.000.00-42800.05%
QQQ200320P002080002019-12-13 3:51PM EST208.006.780.000.000.00-43200.00%
QQQ200320P002090002019-12-13 3:13PM EST209.007.250.000.000.00-22000.00%
QQQ200320P002100002019-12-13 3:48PM EST210.007.680.000.000.00-19100.00%
QQQ200320P002110002019-12-12 11:33AM EST211.008.630.000.000.00-3400.00%
QQQ200320P002120002019-12-12 10:17AM EST212.008.930.000.000.00-2600.00%
QQQ200320P002130002019-12-12 10:53AM EST213.009.700.000.000.00-800.00%
QQQ200320P002140002019-12-13 2:01PM EST214.009.800.000.000.00-3400.00%
QQQ200320P002150002019-12-13 3:57PM EST215.0010.390.000.000.00-22200.00%
QQQ200320P002160002019-12-13 3:05PM EST216.0010.980.000.000.00-1100.00%
QQQ200320P002170002019-12-13 12:43PM EST217.0011.800.000.000.00-1000.00%
QQQ200320P002180002019-12-10 9:31AM EST218.0015.270.000.000.00-200.00%
QQQ200320P002190002019-12-13 2:47PM EST219.0013.220.000.000.00-3000.00%
QQQ200320P002200002019-12-13 2:15PM EST220.0013.870.000.000.00-1200.00%
QQQ200320P002210002019-12-13 1:54PM EST221.0014.730.000.000.00-1000.00%
QQQ200320P002250002019-12-09 9:46AM EST225.0019.880.000.000.00-1000.00%
QQQ200320P002300002019-11-27 2:36PM EST230.0024.400.000.000.00-600.00%
QQQ200320P002350002019-11-27 9:39AM EST235.0030.130.000.000.00-200.00%
QQQ200320P002400002019-12-09 9:40AM EST240.0035.010.000.000.00-300.00%
QQQ200320P002450002019-12-02 12:17PM EST245.0042.430.000.000.00-400.00%
QQQ200320P002500002019-11-25 11:18AM EST250.0046.190.000.000.00-400.00%
QQQ200320P002550002019-12-02 3:54PM EST255.0052.140.000.000.00-100.00%
QQQ200320P002600002019-12-03 3:30PM EST260.0058.940.000.000.00-200.00%
QQQ200320P002650002019-11-25 2:53PM EST265.0061.200.000.000.00--00.00%
QQQ200320P002750002019-11-19 2:09PM EST275.0071.290.000.000.00--00.00%
QQQ200320P002800002019-11-25 1:42PM EST280.0076.130.000.000.00-200.00%
QQQ200320P002850002019-11-25 10:41AM EST285.0081.000.000.000.00--00.00%
QQQ200320P002900002019-09-05 11:08AM EST290.0098.70106.63107.760.00--0113.48%